| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 652.04 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 5; VWAP21: 452.77 | Low52 Price: 421.45 | Barrier: 452.55; Drift%: 0.23 |
| Basic Industry: Logistics Solution Provider | Total Equity: 761,617,935 | Low52 Date: 23-Mar-2026 | SHP: 54.8 / 9.05 / 28.68 / 7.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 166 | ||||
| High/Low Price | Quarter: 795.4 / 601.25 | Month: 527.5 / 490.55 | Week: 512.45 / 490.5 | Day: 454.95 / 443.3 | Sis67: 142 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 449.80 | 454.95 | 443.30 | 453.60 | 451.34 | 0.70 | 34,546.99 | 1,360,169 | 4.23 | 637,600 | 5.17 | 28.78 | 112 |
| 2 | 06-Apr | 441.65 | 453.00 | 435.80 | 450.45 | 447.80 | 2.55 | 34,307.08 | 1,590,046 | 4.94 | 741,003 | 6.01 | 33.18 | 131 |
| 3 | 02-Apr | 438.00 | 441.00 | 429.00 | 439.25 | 434.27 | -1.19 | 33,454.07 | 1,378,288 | 4.28 | 612,950 | 4.97 | 26.62 | 108 |
| 4 | 01-Apr | 437.95 | 452.55 | 434.00 | 444.55 | 446.91 | 4.53 | 33,857.73 | 1,113,085 | 3.46 | 396,356 | 3.21 | 17.71 | 70 |
| 5 | 30-Mar | 431.95 | 434.20 | 423.50 | 425.30 | 429.34 | -2.94 | 32,391.61 | 3,050,426 | 9.48 | 1,732,941 | 14.06 | 74.40 | 305 |
| 6 | 27-Mar | 441.00 | 442.75 | 432.85 | 438.20 | 437.17 | -1.56 | 33,374.10 | 2,067,540 | 6.42 | 1,196,553 | 9.70 | 52.31 | 211 |
| 7 | 25-Mar | 443.00 | 450.55 | 435.70 | 445.15 | 445.22 | 2.78 | 33,903.42 | 1,469,610 | 4.57 | 731,836 | 5.94 | 32.58 | 129 |
| 8 | 24-Mar | 435.00 | 439.00 | 423.40 | 433.10 | 431.04 | 2.21 | 32,985.67 | 2,423,789 | 7.53 | 1,173,568 | 9.52 | 50.59 | 207 |
| 9 | 23-Mar | 442.95 | 442.95 | 421.45 | 423.75 | 425.91 | -5.26 | 32,273.56 | 2,538,797 | 7.89 | 1,298,235 | 10.53 | 55.29 | 229 |
| 10 | 20-Mar | 443.90 | 453.95 | 443.55 | 447.30 | 449.14 | 1.51 | 34,067.17 | 1,689,715 | 5.25 | 903,576 | 7.33 | 40.58 | 159 |
| 11 | 19-Mar | 454.00 | 454.95 | 438.40 | 440.65 | 444.64 | -3.97 | 33,560.69 | 1,517,788 | 4.72 | 766,077 | 6.21 | 34.06 | 135 |
| 12 | 18-Mar | 455.00 | 463.90 | 452.55 | 458.85 | 460.08 | 1.43 | 34,946.84 | 3,362,845 | 10.45 | 1,221,875 | 9.91 | 56.22 | 215 |
| 13 | 17-Mar | 458.00 | 458.00 | 450.10 | 452.40 | 452.21 | -0.42 | 34,455.60 | 1,178,095 | 3.66 | 656,749 | 5.33 | 29.70 | 116 |
| 14 | 16-Mar | 453.60 | 457.50 | 443.50 | 454.30 | 451.83 | 0.20 | 34,600.30 | 2,268,253 | 7.05 | 1,146,360 | 9.30 | 51.80 | 202 |
| 15 | 13-Mar | 465.00 | 466.10 | 452.00 | 453.40 | 456.62 | -2.94 | 34,531.76 | 1,590,961 | 4.94 | 857,821 | 6.96 | 39.17 | 151 |
| 16 | 12-Mar | 468.50 | 471.20 | 458.45 | 467.15 | 466.36 | -0.70 | 35,578.98 | 3,982,340 | 12.37 | 2,406,485 | 19.52 | 112.23 | 424 |
| 17 | 11-Mar | 476.00 | 482.75 | 468.00 | 470.45 | 477.95 | -0.50 | 35,830.32 | 1,698,903 | 5.28 | 869,331 | 7.05 | 41.55 | 153 |
| 18 | 10-Mar | 479.00 | 479.75 | 468.45 | 472.80 | 473.10 | -0.20 | 36,009.30 | 1,298,211 | 4.03 | 686,489 | 5.57 | 32.48 | 121 |
| 19 | 09-Mar | 470.00 | 475.70 | 461.00 | 473.75 | 470.13 | -1.25 | 36,081.65 | 1,490,001 | 4.63 | 838,286 | 6.80 | 39.41 | 148 |
| 20 | 06-Mar | 479.00 | 489.00 | 476.20 | 479.75 | 485.14 | -0.04 | 36,538.62 | 972,797 | 3.02 | 480,173 | 3.89 | 23.30 | 85 |
| 21 | 05-Mar | 463.45 | 482.00 | 459.20 | 479.95 | 471.99 | 3.84 | 36,553.85 | 1,631,195 | 5.07 | 793,304 | 6.43 | 37.44 | 140 |
| 22 | 04-Mar | 472.00 | 473.95 | 460.45 | 462.20 | 464.58 | -3.51 | 35,201.98 | 2,452,543 | 7.62 | 1,359,065 | 11.02 | 63.14 | 240 |
| 23 | 02-Mar | 488.95 | 489.10 | 474.75 | 479.00 | 479.56 | -3.36 | 36,481.00 | 1,656,198 | 5.15 | 858,656 | 6.96 | 41.18 | 151 |
| 24 | 27-Feb | 499.00 | 501.30 | 490.50 | 495.65 | 495.99 | -0.84 | 37,749.59 | 1,765,303 | 5.48 | 1,097,682 | 8.90 | 54.44 | 193 |
| 25 | 26-Feb | 501.05 | 502.60 | 496.00 | 499.85 | 499.48 | -0.17 | 38,069.47 | 455,187 | 1.41 | 213,065 | 1.73 | 10.64 | 38 |
| 26 | 25-Feb | 506.00 | 507.60 | 498.70 | 500.70 | 502.74 | -0.95 | 38,134.21 | 837,478 | 2.60 | 408,873 | 3.32 | 20.56 | 72 |
| 27 | 24-Feb | 507.05 | 507.20 | 498.80 | 505.50 | 502.86 | -0.31 | 38,499.79 | 907,856 | 2.82 | 380,206 | 3.08 | 19.12 | 67 |
| 28 | 23-Feb | 505.00 | 512.45 | 504.00 | 507.05 | 507.23 | 0.81 | 38,617.84 | 676,014 | 2.10 | 307,301 | 2.49 | 15.59 | 54 |
| 29 | 20-Feb | 503.50 | 506.65 | 501.40 | 503.00 | 503.82 | -0.54 | 38,309.00 | 500,149 | 1.55 | 238,742 | 1.94 | 12.03 | 42 |
| 30 | 19-Feb | 507.50 | 509.55 | 501.10 | 505.75 | 505.48 | -0.16 | 38,518.83 | 1,396,400 | 4.34 | 927,589 | 7.52 | 46.89 | 163 |
| 31 | 18-Feb | 505.55 | 508.45 | 501.50 | 506.55 | 505.82 | 0.21 | 38,579.76 | 862,450 | 2.68 | 488,659 | 3.96 | 24.72 | 86 |
| 32 | 17-Feb | 501.80 | 511.90 | 501.60 | 505.50 | 507.21 | 0.35 | 38,499.79 | 849,521 | 2.64 | 378,617 | 3.07 | 19.20 | 67 |
| 33 | 16-Feb | 497.00 | 504.65 | 494.00 | 503.75 | 501.12 | 1.09 | 38,366.50 | 321,857 | 1.00 | 127,641 | 1.04 | 6.40 | 22 |
| 34 | 13-Feb | 503.00 | 503.90 | 497.00 | 498.30 | 500.15 | -1.69 | 37,951.42 | 588,653 | 1.83 | 267,445 | 2.17 | 13.38 | 47 |
| 35 | 12-Feb | 513.45 | 514.50 | 504.30 | 506.85 | 508.44 | -1.61 | 38,602.61 | 656,800 | 2.04 | 313,263 | 2.54 | 15.93 | 55 |
| 36 | 11-Feb | 515.10 | 516.85 | 510.15 | 515.15 | 513.67 | 0.30 | 39,234.75 | 678,384 | 2.11 | 313,517 | 2.54 | 16.10 | 55 |
| 37 | 10-Feb | 512.10 | 522.30 | 512.10 | 513.60 | 516.80 | 0.00 | 39,116.70 | 1,721,935 | 5.35 | 947,110 | 7.68 | 48.95 | 167 |
| 38 | 09-Feb | 515.00 | 516.15 | 508.25 | 513.60 | 513.07 | 0.80 | 39,116.70 | 788,634 | 2.45 | 334,990 | 2.72 | 17.19 | 59 |
| 39 | 06-Feb | 519.65 | 519.65 | 506.05 | 509.50 | 510.29 | -2.40 | 38,804.43 | 2,087,933 | 6.49 | 1,354,137 | 10.98 | 69.10 | 254 |
| 40 | 05-Feb | 528.40 | 528.40 | 517.20 | 522.05 | 522.57 | -0.97 | 39,760.26 | 1,789,564 | 5.56 | 1,144,060 | 9.28 | 59.79 | 214 |
| 41 | 04-Feb | 529.95 | 529.95 | 521.40 | 527.15 | 525.54 | -0.14 | 40,148.69 | 938,863 | 2.92 | 371,602 | 3.01 | 19.53 | 70 |
| 42 | 03-Feb | 530.00 | 538.95 | 519.15 | 527.90 | 526.71 | 3.95 | 40,205.81 | 2,317,632 | 7.20 | 1,216,111 | 9.86 | 64.05 | 228 |
| 43 | 02-Feb | 505.00 | 513.05 | 496.50 | 507.85 | 506.35 | 0.49 | 38,678.77 | 1,356,715 | 4.22 | 512,130 | 4.15 | 25.93 | 96 |
| 44 | 01-Feb | 505.00 | 524.60 | 485.85 | 505.35 | 510.21 | 0.62 | 38,488.36 | 3,819,145 | 11.87 | 648,883 | 5.26 | 33.11 | 122 |
| 45 | 30-Jan | 490.60 | 506.95 | 486.40 | 502.25 | 500.08 | 0.33 | 38,252.26 | 2,721,298 | 8.45 | 1,145,445 | 9.29 | 57.28 | 215 |
| 46 | 29-Jan | 499.50 | 503.50 | 492.95 | 500.60 | 498.33 | 0.86 | 38,126.59 | 829,501 | 2.58 | 276,349 | 2.24 | 13.77 | 52 |
| 47 | 28-Jan | 484.90 | 497.75 | 484.00 | 496.35 | 491.58 | 2.27 | 37,802.91 | 2,045,216 | 6.35 | 1,313,986 | 10.66 | 64.59 | 246 |
| 48 | 27-Jan | 481.00 | 487.95 | 472.75 | 485.35 | 479.37 | 1.17 | 36,965.13 | 1,625,304 | 5.05 | 756,976 | 6.14 | 36.29 | 142 |
| 49 | 23-Jan | 495.95 | 497.85 | 478.00 | 479.75 | 488.25 | -2.95 | 36,538.62 | 2,067,105 | 6.42 | 1,164,779 | 9.45 | 56.87 | 218 |
| 50 | 22-Jan | 498.05 | 506.45 | 493.35 | 494.35 | 498.18 | -0.36 | 37,650.58 | 2,130,796 | 6.62 | 1,690,622 | 13.71 | 84.22 | 317 |
| 51 | 21-Jan | 498.00 | 500.30 | 485.65 | 496.15 | 495.28 | -0.34 | 37,787.67 | 1,551,150 | 4.82 | 699,206 | 5.67 | 34.63 | 131 |
| 52 | 20-Jan | 514.90 | 515.35 | 495.05 | 497.85 | 505.00 | -3.31 | 37,917.15 | 1,509,115 | 4.69 | 690,700 | 5.60 | 34.00 | 129 |
| 53 | 19-Jan | 518.00 | 521.05 | 512.80 | 514.90 | 516.49 | -0.92 | 39,215.71 | 341,171 | 1.06 | 123,292 | 1.00 | 6.37 | 23 |
| 54 | 16-Jan | 519.50 | 524.00 | 516.65 | 519.70 | 520.93 | 0.04 | 39,581.28 | 899,884 | 2.80 | 590,837 | 4.79 | 30.78 | 111 |
| 55 | 14-Jan | 517.65 | 521.10 | 512.60 | 519.50 | 517.58 | 0.39 | 39,566.05 | 1,234,098 | 3.83 | 719,858 | 5.84 | 37.26 | 135 |
| 56 | 13-Jan | 514.40 | 520.00 | 511.05 | 517.50 | 516.48 | 0.87 | 39,413.73 | 945,349 | 2.94 | 455,602 | 3.70 | 23.53 | 85 |
| 57 | 12-Jan | 510.00 | 514.60 | 504.45 | 513.05 | 510.25 | 0.00 | 39,074.81 | 1,101,529 | 3.42 | 437,587 | 3.55 | 22.33 | 82 |
| 58 | 09-Jan | 516.00 | 521.75 | 510.35 | 513.05 | 515.86 | -1.05 | 39,074.81 | 1,180,695 | 3.67 | 598,218 | 4.85 | 30.86 | 112 |
| 59 | 08-Jan | 532.70 | 533.85 | 515.10 | 518.50 | 523.63 | -2.68 | 39,489.89 | 1,249,186 | 3.88 | 612,947 | 4.97 | 32.10 | 115 |
| 60 | 07-Jan | 528.00 | 534.00 | 527.50 | 532.80 | 531.33 | 0.54 | 40,579.00 | 900,391 | 2.80 | 489,038 | 3.97 | 25.98 | 92 |
| 61 | 06-Jan | 529.00 | 531.05 | 525.25 | 529.95 | 528.86 | 0.30 | 40,361.94 | 1,296,041 | 4.03 | 750,757 | 6.09 | 39.70 | 141 |
| 62 | 05-Jan | 532.50 | 534.00 | 523.05 | 528.35 | 528.15 | -0.65 | 40,240.08 | 1,215,043 | 3.78 | 849,471 | 6.89 | 44.86 | 159 |
| 63 | 02-Jan | 526.65 | 532.70 | 523.65 | 531.80 | 529.62 | 1.44 | 40,502.84 | 959,087 | 2.98 | 503,601 | 4.08 | 26.67 | 94 |
| 64 | 01-Jan | 527.55 | 529.00 | 521.90 | 524.25 | 524.83 | -0.13 | 39,927.82 | 515,680 | 1.60 | 221,490 | 1.80 | 11.62 | 41 |
| 65 | 31-Dec | 518.00 | 527.50 | 517.35 | 524.95 | 525.30 | 1.15 | 39,981.13 | 1,086,995 | 3.38 | 590,106 | 4.79 | 31.00 | 111 |
| 66 | 30-Dec | 520.25 | 522.75 | 514.25 | 519.00 | 519.87 | -0.18 | 39,527.00 | 2,922,482 | 9.08 | 1,749,403 | 14.19 | 90.95 | 328 |
| 67 | 29-Dec | 524.90 | 524.90 | 514.95 | 519.95 | 518.92 | -0.07 | 39,600.32 | 3,004,989 | 9.34 | 1,887,370 | 15.31 | 97.94 | 354 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS